MarketAxess Historical Data - MKTX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
MarketAxess Holdings Inc MKTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
31.75 9.14% 379.04 343.35 382.145 343.35 347.29 15:22:42
more quote information »

MKTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week342.70384.465316.15340.07315,26236.3410.6%
1 Month368.91384.465275.495329.64397,08010.132.75%
3 Months371.70388.73275.495342.25332,2997.341.97%
6 Months321.28411.87275.495355.04298,99157.7617.98%
1 Year250.16421.45241.12336.85352,899128.8851.52%
3 Years187.09421.45171.45262.45264,729191.95102.6%
5 Years84.36421.4582.65214.42249,459294.68349.31%

MKTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 347.29 13.30 3.98% 325.04 348.06 324.09 280,097
Apr 01 2020 333.99 1.42 0.43% 320.00 338.66 316.15 265,228
Mar 31 2020 332.57 -18.33 -5.22% 347.14 349.595 328.03 504,611
Mar 30 2020 350.90 8.12 2.37% 353.62 354.56 335.57 240,146
Mar 27 2020 342.78 -10.01 -2.84% 342.70 354.56 332.27 286,226
Mar 26 2020 352.79 22.48 6.81% 339.14 354.96 331.5883 296,611
Mar 25 2020 330.31 4.21 1.29% 323.57 349.95 323.57 360,194
Mar 24 2020 326.10 44.79 15.92% 293.79 334.52 283.01 512,707
Mar 23 2020 281.31 -29.32 -9.44% 309.91 314.93 275.495 525,840
Mar 20 2020 310.63 -5.50 -1.74% 310.61 326.1064 298.725 433,256
Mar 19 2020 316.13 10.78 3.53% 303.56 323.29 288.01 332,971
Mar 18 2020 305.35 -27.65 -8.3% 300.00 321.87 290.13 491,620
Mar 17 2020 333.00 21.72 6.98% 318.04 352.71 317.91 480,353
Mar 16 2020 311.28 -31.79 -9.27% 317.35 333.02 286.97 417,959
Mar 13 2020 343.07 28.34 9.0% 320.59 346.61 318.00 523,592
Mar 12 2020 314.73 -18.92 -5.67% 318.67 334.15 307.32 492,861
Mar 11 2020 333.65 -23.51 -6.58% 356.17 357.87 329.34 331,767
Mar 10 2020 357.16 4.85 1.38% 356.31 367.30 345.69 398,105
Mar 09 2020 352.31 -10.05 -2.77% 342.85 366.15 342.85 406,612
Mar 06 2020 362.36 -15.17 -4.02% 368.91 377.53 348.52 397,728
Mar 05 2020 377.53 3.97 1.06% 367.40 388.73 366.615 486,721
Mar 04 2020 373.56 21.98 6.25% 356.17 375.43 351.16 423,764
Mar 03 2020 351.58 2.96 0.85% 346.90 365.82 337.9677 477,395
See More Historical Prices »
Your Recent History
NASDAQ
MKTX
MarketAxes..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200403 19:37:42